HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 599.70
+13.00 (2.22%)
At close: Aug 1, 2025, 3:30 PM IST
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 576.05 | 605.00 | 576.05 | 599.70 | - | 2.22% | 62,142 |
| Jul 31, 2025 | 564.70 | 593.65 | 564.70 | 586.70 | - | 0.79% | 32,722 |
| Jul 30, 2025 | 579.75 | 593.60 | 579.00 | 582.10 | - | 0.41% | 54,935 |
| Jul 29, 2025 | 555.80 | 580.95 | 551.80 | 579.70 | - | 3.98% | 30,324 |
| Jul 28, 2025 | 567.65 | 574.05 | 552.15 | 557.50 | - | -2.36% | 41,086 |
| Jul 25, 2025 | 588.00 | 588.00 | 564.35 | 570.95 | - | -3.04% | 90,791 |
| Jul 24, 2025 | 585.40 | 593.25 | 585.40 | 588.85 | - | 0.63% | 16,881 |
| Jul 23, 2025 | 594.95 | 596.50 | 583.50 | 585.15 | - | -1.32% | 20,965 |
| Jul 22, 2025 | 596.10 | 603.15 | 592.05 | 592.95 | - | -0.51% | 19,081 |
| Jul 21, 2025 | 598.25 | 603.95 | 594.00 | 596.00 | - | -1.05% | 66,399 |
| Jul 18, 2025 | 612.85 | 615.15 | 599.65 | 602.35 | - | -1.22% | 17,776 |
| Jul 17, 2025 | 607.00 | 616.00 | 606.85 | 609.80 | - | 0.64% | 18,019 |
| Jul 16, 2025 | 600.05 | 609.90 | 600.05 | 605.90 | - | 0.06% | 11,313 |
| Jul 15, 2025 | 602.95 | 610.80 | 599.70 | 605.55 | - | 0.99% | 21,299 |
| Jul 14, 2025 | 610.25 | 610.25 | 597.00 | 599.60 | - | -1.72% | 38,070 |
| Jul 11, 2025 | 620.00 | 632.00 | 607.75 | 610.10 | - | -2.05% | 67,222 |
| Jul 10, 2025 | 618.00 | 639.80 | 618.00 | 622.85 | - | 0.64% | 45,667 |
| Jul 9, 2025 | 628.05 | 628.40 | 616.80 | 618.90 | - | -1.46% | 56,058 |
| Jul 8, 2025 | 636.30 | 639.55 | 623.45 | 628.05 | - | -1.34% | 33,955 |
| Jul 7, 2025 | 629.05 | 649.35 | 628.40 | 636.55 | - | 0.99% | 79,274 |
| Jul 4, 2025 | 637.00 | 639.00 | 622.25 | 630.30 | - | -0.90% | 65,791 |
| Jul 3, 2025 | 627.75 | 646.30 | 621.60 | 636.00 | - | 1.39% | 291,762 |
| Jul 2, 2025 | 626.35 | 631.60 | 615.35 | 627.25 | - | 1.14% | 89,763 |
| Jul 1, 2025 | 599.35 | 644.60 | 595.45 | 620.15 | - | 4.62% | 1,516,764 |
| Jun 30, 2025 | 588.65 | 600.00 | 584.20 | 592.75 | - | 0.33% | 59,708 |
| Jun 27, 2025 | 585.05 | 602.75 | 585.05 | 590.80 | - | 0.90% | 92,466 |
| Jun 26, 2025 | 590.10 | 595.00 | 579.45 | 585.55 | - | -0.77% | 35,211 |
| Jun 25, 2025 | 595.80 | 597.50 | 588.00 | 590.10 | - | -0.19% | 55,901 |
| Jun 24, 2025 | 579.80 | 608.95 | 573.85 | 591.20 | - | 4.34% | 204,782 |
| Jun 23, 2025 | 573.75 | 576.85 | 565.25 | 566.60 | - | -1.98% | 66,579 |
| Jun 20, 2025 | 560.40 | 582.00 | 560.30 | 578.05 | - | 2.56% | 84,654 |
| Jun 19, 2025 | 579.20 | 584.00 | 558.50 | 563.60 | - | -2.54% | 37,864 |
| Jun 18, 2025 | 588.30 | 595.10 | 572.20 | 578.30 | - | -2.36% | 55,751 |
| Jun 17, 2025 | 607.60 | 607.75 | 586.20 | 592.25 | - | -2.31% | 115,103 |
| Jun 16, 2025 | 600.10 | 619.75 | 597.20 | 606.25 | - | 2.75% | 267,987 |
| Jun 13, 2025 | 582.30 | 596.65 | 582.30 | 590.00 | - | -1.80% | 45,754 |
| Jun 12, 2025 | 610.00 | 612.90 | 597.35 | 600.80 | - | -1.63% | 32,021 |
| Jun 11, 2025 | 607.95 | 626.00 | 598.10 | 610.75 | - | 1.17% | 72,461 |
| Jun 10, 2025 | 603.00 | 611.15 | 600.05 | 603.70 | - | 0.01% | 24,214 |
| Jun 9, 2025 | 607.35 | 614.50 | 602.30 | 603.65 | - | -0.54% | 21,018 |
| Jun 6, 2025 | 615.45 | 618.80 | 603.10 | 606.95 | - | -0.49% | 44,766 |
| Jun 5, 2025 | 607.75 | 626.75 | 607.55 | 609.95 | - | 0.35% | 167,932 |
| Jun 4, 2025 | 591.45 | 618.05 | 591.45 | 607.80 | - | 2.52% | 90,028 |
| Jun 3, 2025 | 604.55 | 608.30 | 591.40 | 592.85 | - | -1.76% | 111,851 |
| Jun 2, 2025 | 603.75 | 617.70 | 598.20 | 603.50 | - | 0.79% | 74,273 |
| May 30, 2025 | 590.55 | 604.40 | 582.10 | 598.75 | - | 1.53% | 125,906 |
| May 29, 2025 | 569.55 | 597.85 | 566.10 | 589.70 | - | 3.51% | 312,720 |
| May 28, 2025 | 572.10 | 578.60 | 564.55 | 569.70 | - | 1.03% | 79,301 |
| May 27, 2025 | 556.60 | 570.95 | 554.80 | 563.90 | - | 1.59% | 51,751 |
| May 26, 2025 | 545.05 | 567.70 | 542.20 | 555.10 | - | -3.59% | 167,230 |